60.16
-0.02(-0.03%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 60.77 | 60.11 | 60.11 | 60.77 | 60 | 13,894 |
September 04, 2025 | 59.98 | 60.15 | 60.15 | 60.15 | 59.98 | 9,057 |
September 03, 2025 | 59.71 | 59.82 | 59.82 | 59.97 | 59.69 | 71,423 |
September 02, 2025 | 60.03 | 59.27 | 59.27 | 60.03 | 59.26 | 73,799 |
September 01, 2025 | 60.02 | 60.13 | 60.13 | 60.13 | 60.01 | 8,305 |
August 29, 2025 | 60.34 | 60 | 60 | 60.38 | 59.95 | 30,953 |
August 28, 2025 | 60.28 | 60.19 | 60.19 | 60.3 | 60.14 | 127,758 |
August 27, 2025 | 60.12 | 60.18 | 60.18 | 60.2 | 60.02 | 34,949 |
August 26, 2025 | 59.74 | 59.82 | 59.82 | 59.87 | 59.66 | 52,495 |
August 22, 2025 | 59.08 | 60.14 | 60.14 | 60.15 | 59.07 | 2,945 |
August 21, 2025 | 59.42 | 59.28 | 59.28 | 59.46 | 59.14 | 5,505 |
August 20, 2025 | 59.47 | 59.25 | 59.25 | 59.54 | 58.95 | 37,287 |
August 19, 2025 | 60 | 59.74 | 59.74 | 60 | 59.69 | 6,077 |
August 18, 2025 | 59.91 | 59.84 | 59.84 | 59.91 | 59.83 | 7,733 |
August 15, 2025 | 60.24 | 59.91 | 59.91 | 60.24 | 59.91 | 2,365 |
August 14, 2025 | 60.03 | 59.91 | 59.91 | 60.12 | 59.84 | 3,474 |
August 13, 2025 | 59.88 | 59.93 | 59.93 | 60.1 | 59.88 | 94,975 |
August 12, 2025 | 59.27 | 59.63 | 59.63 | 59.63 | 59.24 | 13,302 |
August 11, 2025 | 59.44 | 59.31 | 59.31 | 59.48 | 59.26 | 18,539 |
August 08, 2025 | 58.98 | 59.21 | 59.21 | 59.24 | 58.98 | 32,836 |
August 07, 2025 | 59.06 | 58.84 | 58.84 | 59.3 | 58.84 | 12,295 |
August 06, 2025 | 58.68 | 58.84 | 58.84 | 58.84 | 58.55 | 9,160 |
August 05, 2025 | 58.94 | 58.46 | 58.46 | 58.94 | 58.42 | 13,767 |
August 04, 2025 | 58.08 | 58.56 | 58.56 | 58.59 | 58.08 | 33,115 |
August 01, 2025 | 58.69 | 57.86 | 57.86 | 58.7 | 57.7 | 64,709 |
July 31, 2025 | 59.64 | 59.24 | 59.24 | 59.74 | 59.21 | 52,744 |
July 30, 2025 | 59.23 | 59.16 | 59.16 | 59.29 | 59.16 | 6,889 |
July 29, 2025 | 59.39 | 59.15 | 59.15 | 59.47 | 59.15 | 72,979 |
July 28, 2025 | 59.56 | 59.31 | 59.31 | 59.58 | 59.31 | 67,755 |
July 25, 2025 | 59.16 | 59.18 | 59.18 | 59.18 | 59.09 | 5,453 |
July 24, 2025 | 59.01 | 59.18 | 59.18 | 59.18 | 59.01 | 5,931 |
July 23, 2025 | 58.74 | 58.73 | 58.73 | 58.8 | 58.7 | 7,954 |
July 22, 2025 | 58.5 | 58.43 | 58.43 | 58.55 | 58.32 | 14,063 |
July 21, 2025 | 58.57 | 58.76 | 58.76 | 58.77 | 58.46 | 1,337 |
July 18, 2025 | 58.59 | 58.42 | 58.42 | 58.62 | 58.38 | 18,343 |
July 17, 2025 | 58.23 | 58.34 | 58.34 | 58.34 | 58.14 | 20,395 |
July 16, 2025 | 57.77 | 57.86 | 57.86 | 58.03 | 57.73 | 11,057 |
July 15, 2025 | 58.36 | 58.19 | 58.19 | 58.43 | 58.1 | 17,278 |
July 14, 2025 | 57.75 | 58.12 | 58.12 | 58.12 | 57.72 | 66,747 |
July 11, 2025 | 58.14 | 58.04 | 58.04 | 58.14 | 57.87 | 23,269 |
July 10, 2025 | 57.98 | 58.25 | 58.25 | 58.25 | 57.97 | 6,182 |
July 09, 2025 | 57.79 | 57.92 | 57.92 | 58.13 | 57.76 | 1,970 |
July 08, 2025 | 57.85 | 57.72 | 57.72 | 57.89 | 57.72 | 11,335 |
July 07, 2025 | 57.97 | 57.92 | 57.92 | 58.08 | 57.9 | 8,208 |
July 04, 2025 | 58.01 | 57.89 | 57.89 | 58.07 | 57.85 | 8,139 |
July 03, 2025 | 57.84 | 58.22 | 58.22 | 58.25 | 57.82 | 31,442 |
July 02, 2025 | 57.72 | 57.63 | 57.63 | 57.72 | 57.42 | 14,922 |
July 01, 2025 | 57.44 | 57.47 | 57.47 | 57.52 | 57.33 | 23,328 |
June 30, 2025 | 57.48 | 57.37 | 57.37 | 57.53 | 57.34 | 15,557 |
June 27, 2025 | 57.14 | 57.29 | 57.29 | 57.29 | 57.08 | 10,229 |
June 26, 2025 | 56.69 | 56.81 | 56.81 | 56.87 | 56.69 | 15,472 |
June 25, 2025 | 56.53 | 56.49 | 56.49 | 56.6 | 56.49 | 9,125 |
June 24, 2025 | 56.39 | 56.39 | 56.39 | 56.45 | 56.19 | 49,744 |
June 23, 2025 | 55.31 | 55.52 | 55.52 | 55.64 | 55.3 | 306,656 |
June 20, 2025 | 55.32 | 55.4 | 55.4 | 55.74 | 55.31 | 17,591 |
June 19, 2025 | 55.34 | 55 | 55 | 55.34 | 54.92 | 7,786 |
June 18, 2025 | 55.63 | 55.73 | 55.73 | 55.84 | 55.48 | 117,325 |
June 17, 2025 | 55.72 | 55.77 | 55.77 | 55.88 | 55.57 | 119,538 |
June 16, 2025 | 55.68 | 56.03 | 56.03 | 56.11 | 55.65 | 154,839 |
June 13, 2025 | 55.33 | 55.75 | 55.75 | 55.75 | 55.27 | 39,711 |